Quantcast

Duke Energy Corporation 5.125% Junior Subordinated Debentures due 2073 Historical Stock Prices

DUKH 
$25.16
*  
0.10
0.4%
Get DUKH Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading DUKH now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DUKH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.22 25.26 25.10 25.16 23,108
08/16/2018 25.1 25.26 25.1 25.16 23,108
08/15/2018 25.09 25.138 25.06 25.06 6,378
08/14/2018 25.06 25.17 25.06 25.12 20,667
08/13/2018 25.03 25.08 25.02 25.06 14,250
08/10/2018 25.1427 25.2185 25.02 25.04 11,352
08/09/2018 25.0946 25.1594 25.07 25.07 6,022
08/08/2018 25.11 25.2 25.09 25.17 7,429
08/07/2018 25.13 25.21 25.1 25.15 16,688
08/06/2018 25.179 25.199 25.1 25.19 9,653
08/03/2018 25.15 25.2199 25.1 25.11 18,753
08/02/2018 25.03 25.16 24.98 25.11 15,895
08/01/2018 25.03 25.0783 24.938 25.04 16,872
07/31/2018 25.1 25.14 25.08 25.09 4,013
07/30/2018 25.03 25.15 25.03 25.13 14,194
07/27/2018 25.08 25.1098 25 25.07 33,078
07/26/2018 25.17 25.22 25.05 25.08 44,390
07/25/2018 25.26 25.3732 25.15 25.19 22,791
07/24/2018 25.487 25.55 25.25 25.28 12,828
07/23/2018 25.55 25.55 25.299 25.41 14,485
07/20/2018 25.35 25.49 25.2501 25.48 50,374
07/19/2018 25.23 25.28 25.2 25.21 18,302
07/18/2018 25.32 25.32 25.13 25.2 19,921
07/17/2018 25.5 25.52 25.22 25.28 26,917
07/16/2018 25.67 25.67 25.3 25.39 18,350
07/13/2018 25.73 25.73 25.37 25.51 20,698
07/12/2018 25.86 25.96 25.71 25.73 43,467
07/11/2018 26.185 26.31 26.01 26.17 76,686
07/10/2018 26.188 26.23 26.115 26.22 34,433
07/09/2018 26.03 26.18 25.94 26.15 39,712
07/06/2018 25.96 26.04 25.95 26.04 32,651
07/05/2018 26 26.05 25.91 26.04 36,918
07/03/2018 25.94 26.18 25.94 26.13 17,973
07/02/2018 25.81 26.06 25.7812 25.99 34,561
06/29/2018 25.777 25.94 25.741 25.77 26,876
06/28/2018 25.678 25.95 25.65 25.76 28,849
06/27/2018 25.635 25.65 25.59 25.6001 6,975
06/26/2018 25.56 25.61 25.521 25.6 7,528
06/25/2018 25.578 25.64 25.52 25.62 36,024
06/22/2018 25.6 25.6 25.537 25.58 9,142
06/21/2018 25.5805 25.6056 25.58 25.58 7,509
06/20/2018 25.541 25.63 25.5 25.62 21,446
06/19/2018 25.51 25.5762 25.504 25.52 29,050
06/18/2018 25.51 25.58 25.51 25.57 14,874
06/15/2018 25.55 25.64 25.55 25.58 8,886
06/14/2018 25.455 25.64 25.455 25.5812 8,016
06/13/2018 25.534 25.6277 25.412 25.54 40,084
06/12/2018 25.56 25.5699 25.4888 25.55 5,955
06/11/2018 25.64 25.699 25.49 25.64 15,908
06/08/2018 25.59 25.72 25.5664 25.72 24,491
06/07/2018 25.57 25.64 25.51 25.58 20,061
06/06/2018 25.56 25.64 25.46 25.64 22,565
06/05/2018 25.48 25.57 25.37 25.57 53,735
06/04/2018 25.41 25.48 25.36 25.48 57,678
06/01/2018 25.25 25.45 25.2234 25.45 23,363
05/31/2018 25.3 25.3505 25.19 25.19 19,275
05/30/2018 25.31 25.4 25.31 25.38 11,301
05/29/2018 25.3 25.35 25.131 25.35 33,472
05/25/2018 25.289 25.42 25.28 25.3 8,023
05/24/2018 25.03 25.27 25.03 25.26 25,855
05/23/2018 25.09 25.15 25.01 25.01 30,303
05/22/2018 25.03 25.15 25.03 25.15 14,321
05/21/2018 25.1 25.14 25.05 25.07 21,940
05/18/2018 24.89 25.17 24.89 25.12 13,733
05/17/2018 24.94 25.08 24.84 24.97 25,199
05/16/2018 25.04 25.091 24.91 25.04 46,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio